Springfield Properties Plc (AIM:SPR)
London · Delayed Price · Currency is GBP · Price in GBX 112.00
-1.00 (-0.88%)
Apr 24, 2026, 3:22 PM GMT
Springfield Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 66,782 |
| Apr 22, 2026 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 20,845 |
| Apr 21, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 36,846 |
| Apr 20, 2026 | 118.00 | 118.00 | 118.00 | 117.00 | 117.00 | - | 108,370 |
| Apr 17, 2026 | 117.94 | 117.94 | 116.00 | 117.00 | 117.00 | - | 28,162 |
| Apr 16, 2026 | 114.50 | 118.00 | 112.50 | 117.00 | 117.00 | 4.00% | 118,636 |
| Apr 15, 2026 | 112.00 | 115.00 | 110.00 | 112.50 | 112.50 | 0.45% | 58,230 |
| Apr 14, 2026 | 111.50 | 113.00 | 110.00 | 112.00 | 112.00 | 0.45% | 48,087 |
| Apr 13, 2026 | 112.50 | 113.00 | 110.00 | 111.50 | 111.50 | -0.89% | 51,464 |
| Apr 10, 2026 | 112.00 | 113.00 | 111.00 | 112.50 | 112.50 | 0.45% | 82,813 |
| Apr 9, 2026 | 107.50 | 113.00 | 107.00 | 112.00 | 112.00 | 4.67% | 103,530 |
| Apr 8, 2026 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 0.94% | 249,860 |
| Apr 7, 2026 | 106.50 | 108.00 | 105.00 | 106.00 | 106.00 | 0.95% | 57,001 |
| Apr 2, 2026 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 121,556 |
| Apr 1, 2026 | 105.00 | 108.00 | 104.06 | 107.00 | 107.00 | 1.90% | 146,148 |
| Mar 31, 2026 | 104.50 | 104.00 | 104.00 | 105.00 | 105.00 | -0.94% | 50,845 |
| Mar 30, 2026 | 106.50 | 108.00 | 104.00 | 106.00 | 106.00 | -0.47% | 35,095 |
| Mar 27, 2026 | 105.64 | 108.00 | 103.00 | 106.50 | 106.50 | - | 80,672 |
| Mar 26, 2026 | 107.50 | 108.00 | 105.00 | 106.50 | 106.50 | -0.93% | 98,382 |
| Mar 25, 2026 | 103.00 | 108.00 | 103.60 | 107.50 | 107.50 | 4.37% | 263,290 |
| Mar 24, 2026 | 105.50 | 107.00 | 102.00 | 103.00 | 103.00 | -1.90% | 266,472 |
| Mar 23, 2026 | 105.00 | 107.00 | 102.00 | 105.00 | 105.00 | 0.96% | 218,527 |
| Mar 20, 2026 | 108.50 | 110.00 | 103.01 | 104.00 | 104.00 | -4.15% | 144,929 |
| Mar 19, 2026 | 109.50 | 111.00 | 106.00 | 108.50 | 108.50 | -0.91% | 151,436 |
| Mar 18, 2026 | 108.00 | 111.00 | 108.00 | 109.50 | 109.50 | 1.39% | 307,220 |
| Mar 17, 2026 | 108.50 | 110.00 | 107.22 | 108.00 | 108.00 | -0.46% | 576,884 |
| Mar 16, 2026 | 108.00 | 110.00 | 106.52 | 108.50 | 108.50 | 0.46% | 196,218 |
| Mar 13, 2026 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | -0.92% | 169,406 |
| Mar 12, 2026 | 111.00 | 112.00 | 106.00 | 109.00 | 109.00 | -1.80% | 208,957 |
| Mar 11, 2026 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 29,491 |
| Mar 10, 2026 | 108.50 | 113.00 | 108.00 | 112.00 | 112.00 | 3.23% | 430,454 |
| Mar 9, 2026 | 115.00 | 115.00 | 106.00 | 108.50 | 108.50 | -6.06% | 201,363 |
| Mar 6, 2026 | 115.50 | 118.00 | 115.00 | 115.50 | 115.50 | - | 128,490 |
| Mar 5, 2026 | 118.50 | 120.00 | 115.00 | 115.50 | 115.50 | -2.53% | 300,750 |
| Mar 4, 2026 | 118.00 | 120.00 | 116.35 | 118.50 | 118.50 | 0.85% | 130,797 |
| Mar 3, 2026 | 124.50 | 126.00 | 115.97 | 117.50 | 117.50 | -5.62% | 611,840 |
| Mar 2, 2026 | 127.50 | 131.00 | 122.00 | 124.50 | 124.50 | -2.73% | 79,222 |
| Feb 27, 2026 | 130.50 | 132.00 | 127.00 | 128.00 | 128.00 | -1.92% | 235,688 |
| Feb 26, 2026 | 130.50 | 131.00 | 129.00 | 130.50 | 130.50 | - | 176,640 |
| Feb 25, 2026 | 130.50 | 132.00 | 129.00 | 130.50 | 130.50 | - | 59,621 |
| Feb 24, 2026 | 130.00 | 132.00 | 127.00 | 130.50 | 130.50 | 0.38% | 316,390 |
| Feb 23, 2026 | 130.50 | 131.00 | 128.00 | 130.00 | 130.00 | -0.38% | 38,203 |
| Feb 20, 2026 | 130.00 | 132.00 | 129.00 | 130.50 | 130.50 | 0.38% | 35,063 |
| Feb 19, 2026 | 128.50 | 132.00 | 129.00 | 130.00 | 130.00 | 0.78% | 137,925 |
| Feb 18, 2026 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 2.38% | 217,024 |
| Feb 17, 2026 | 128.50 | 130.00 | 120.00 | 126.00 | 126.00 | -2.33% | 455,329 |
| Feb 16, 2026 | 129.00 | 129.00 | 128.21 | 129.00 | 129.00 | - | 58,023 |
| Feb 13, 2026 | 129.00 | 130.00 | 127.25 | 129.00 | 129.00 | -0.39% | 49,115 |
| Feb 12, 2026 | 130.00 | 131.00 | 127.00 | 129.50 | 129.50 | -0.38% | 208,377 |
| Feb 11, 2026 | 130.50 | 132.00 | 129.00 | 130.00 | 130.00 | -0.38% | 82,951 |